Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $4.31 as of 12/5/2025 8:47:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.35 | 4.55 | 3.95 | 3.12 | 0.00 | 0.00% | 7.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 4:00:04 PM EST |
| 1.00 | 2.85 | 3.70 | 3.28 | 3.21 | 0.00 | 0.00% | 3.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:04 PM EST |
| 1.50 | 2.39 | 2.95 | 2.67 | 2.67 | +0.27 | +11.25% | 1.78 | 2 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 2.00 | 2.00 | 2.56 | 2.28 | 2.28 | +0.38 | +20.00% | 1.14 | 1 | 2 | 6.28 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 2.50 | 1.40 | 1.98 | 1.69 | % | 0.68 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 3.00 | 0.90 | 1.69 | 1.30 | 0.96 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.50 | 0.99 | 0.05 | 0.00 | 12/3/2025 | 12/5/2025 4:00:04 PM EST |
| 3.50 | 0.61 | 1.15 | 0.88 | 0.92 | -0.21 | -18.59% | 0.25 | 1 | 50 | 3.13 | 0.91 | 0.22 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 4.00 | 0.39 | 0.44 | 0.42 | 0.43 | -0.12 | -21.82% | 0.10 | 139 | 1,476 | 1.04 | 0.71 | 0.52 | -0.02 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 4.50 | 0.11 | 0.23 | 0.17 | 0.21 | -0.02 | -8.70% | 0.04 | 282 | 2,160 | 1.05 | 0.41 | 0.63 | -0.02 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 5.00 | 0.13 | 0.14 | 0.14 | 0.15 | +0.08 | +114.29% | 0.03 | 8,655 | 1,225 | 1.50 | 0.17 | 0.41 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 58 | 154 | 1.77 | 0.05 | 0.17 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 82 | 2.13 | 0.01 | 0.06 | 0.00 | 12/4/2025 | 12/5/2025 4:00:04 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.01 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST | |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.02 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:04 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 3.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 48 | 341 | 1.56 | -0.01 | 0.05 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.01 | 182 | 339 | 1.28 | -0.09 | 0.22 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 4.00 | 0.09 | 0.14 | 0.12 | 0.13 | -0.02 | -13.34% | 0.03 | 360 | 116 | 1.03 | -0.29 | 0.52 | -0.02 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 4.50 | 0.36 | 0.45 | 0.41 | 0.42 | +0.04 | +10.53% | 0.09 | 42 | 53 | 1.21 | -0.59 | 0.63 | -0.02 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 5.00 | 0.30 | 1.08 | 0.69 | 0.70 | -0.58 | -45.32% | 0.14 | 1 | 5 | 2.67 | -0.83 | 0.41 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 5.50 | 0.52 | 1.65 | 1.09 | 1.19 | 0.00 | 0.00% | 0.20 | 0 | 3 | 3.52 | -0.95 | 0.17 | 0.00 | 12/4/2025 | 12/5/2025 4:00:04 PM EST |
| 6.00 | 0.81 | 2.15 | 1.48 | 2.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.98 | -0.99 | 0.06 | 0.00 | 11/13/2025 | 12/5/2025 4:00:04 PM EST |
| 6.50 | 1.71 | 2.65 | 2.18 | % | 0.34 | 0 | 0 | 4.37 | -1.00 | 0.01 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 7.00 | 2.06 | 3.40 | 2.73 | % | 0.39 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 7.50 | 2.53 | 3.85 | 3.19 | % | 0.43 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 8.00 | 2.95 | 4.35 | 3.65 | 4.45 | 0.00 | 0.00% | 0.46 | 0 | 1 | 6.21 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 4:00:04 PM EST |